60,350€
0,08%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
Ask:
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 60,20 | 61,60 | 60,15 | 60,35 | 0,00% | 6.075,00 |
| 06.08.2026 | 60,60 | 60,95 | 60,35 | 60,35 | -0,41% | 52,00 |
| 05.08.2026 | 60,30 | 61,15 | 60,30 | 60,60 | 0,50% | 3.200,00 |
| 04.08.2026 | 60,30 | 60,70 | 60,15 | 60,30 | -0,50% | 1.649,00 |
| 03.08.2026 | 60,15 | 61,40 | 60,00 | 60,60 | 0,75% | 6.495,00 |
| 31.07.2026 | 60,00 | 60,65 | 59,70 | 60,15 | 0,25% | 3.000,00 |
| 30.07.2026 | 59,95 | 60,30 | 59,90 | 60,00 | 0,08% | - |
| 29.07.2026 | 59,95 | 60,00 | 59,95 | 59,95 | 0,00% | 5.610,00 |
| 28.07.2026 | 59,95 | 59,95 | 59,95 | 59,95 | 0,00% | - |
| 27.07.2026 | 59,90 | 60,05 | 59,85 | 59,95 | 0,17% | 940,00 |
| 24.07.2026 | 59,90 | 60,00 | 59,85 | 59,85 | -0,17% | 147,00 |
| 23.07.2026 | 59,90 | 60,00 | 59,90 | 59,95 | -0,08% | - |
| 22.07.2026 | 59,90 | 60,00 | 59,90 | 60,00 | 0,00% | 2.000,00 |
| 21.07.2026 | 59,95 | 60,15 | 59,90 | 60,00 | 0,00% | - |
| 20.07.2026 | 59,90 | 60,15 | 59,90 | 60,00 | 0,17% | - |
| 17.07.2026 | 59,95 | 59,95 | 59,90 | 59,90 | -0,17% | 420,00 |
| 16.07.2026 | 59,95 | 60,05 | 59,90 | 60,00 | 0,00% | - |
| 15.07.2026 | 59,95 | 60,00 | 59,95 | 60,00 | 0,00% | - |
| 14.07.2026 | 59,95 | 60,00 | 59,90 | 60,00 | 0,08% | 2.687,00 |
| 13.07.2026 | 60,00 | 60,00 | 59,90 | 59,95 | -0,17% | - |
| 10.07.2026 | 59,95 | 60,20 | 59,95 | 60,05 | 0,08% | - |
| 09.07.2026 | 59,95 | 60,00 | 59,90 | 60,00 | 0,17% | - |
| 08.07.2026 | 59,95 | 60,05 | 59,90 | 59,90 | -0,08% | - |
| 07.07.2026 | 59,95 | 60,15 | 59,85 | 59,95 | 0,08% | 7.930,00 |
| 06.07.2026 | 59,90 | 59,95 | 59,80 | 59,90 | 0,00% | 10.360,00 |
| 03.07.2026 | 59,95 | 60,00 | 59,85 | 59,90 | 0,00% | 550,00 |
| 02.07.2026 | 59,85 | 60,00 | 59,80 | 59,90 | 0,08% | 5.520,00 |
| 01.07.2026 | 59,85 | 60,00 | 59,80 | 59,85 | 0,00% | 880,00 |
| 30.06.2026 | 59,85 | 59,95 | 59,75 | 59,85 | -0,08% | - |
| 29.06.2026 | 59,85 | 59,95 | 59,85 | 59,90 | 0,00% | - |
| 26.06.2026 | 59,85 | 59,95 | 59,80 | 59,90 | 0,08% | 5.700,00 |
| 25.06.2026 | 59,95 | 59,95 | 59,75 | 59,85 | -0,17% | 10.220,00 |
| 24.06.2026 | 59,85 | 59,95 | 59,75 | 59,95 | 0,17% | - |
| 23.06.2026 | 59,85 | 60,00 | 59,85 | 59,85 | -0,17% | - |
| 22.06.2026 | 59,95 | 60,00 | 59,75 | 59,95 | 0,00% | 750,00 |
| 19.06.2026 | 59,95 | 60,15 | 59,90 | 59,95 | 0,08% | 1.115,00 |
| 17.06.2026 | 59,85 | 59,90 | 59,85 | 59,90 | 0,00% | 125,00 |
| 16.06.2026 | 59,85 | 59,95 | 59,85 | 59,90 | 0,25% | 2.738,00 |
| 15.06.2026 | 59,85 | 59,95 | 59,75 | 59,75 | -0,17% | 1.666,00 |
| 12.06.2026 | 59,95 | 59,95 | 59,80 | 59,85 | -0,08% | - |
| 11.06.2026 | 59,90 | 60,10 | 59,85 | 59,90 | 0,08% | - |
| 10.06.2026 | 59,90 | 59,95 | 59,80 | 59,85 | -0,08% | 5.280,00 |
| 09.06.2026 | 59,95 | 60,05 | 59,85 | 59,90 | -0,08% | 16.500,00 |
| 08.06.2026 | 59,80 | 60,00 | 59,80 | 59,95 | 0,25% | - |
| 05.06.2026 | 59,80 | 60,05 | 59,80 | 59,80 | -0,25% | 5.439,00 |
| 04.06.2026 | 59,75 | 59,95 | 59,75 | 59,95 | 0,17% | - |
| 03.06.2026 | 59,80 | 59,85 | 59,75 | 59,85 | 0,00% | - |
| 02.06.2026 | 59,75 | 59,90 | 59,75 | 59,85 | 0,08% | 1.210,00 |
| 01.06.2026 | 59,75 | 59,90 | 59,75 | 59,80 | -0,08% | 7.600,00 |
| 29.05.2026 | 59,75 | 59,90 | 59,75 | 59,85 | 0,00% | 11.345,00 |
| 28.05.2026 | 59,75 | 59,90 | 59,75 | 59,85 | 0,08% | 2.150,00 |
| 27.05.2026 | 59,75 | 59,85 | 59,60 | 59,80 | 0,00% | 10.003,00 |
| 26.05.2026 | 59,75 | 59,80 | 59,70 | 59,80 | 0,00% | - |
| 25.05.2026 | 59,70 | 59,85 | 59,60 | 59,80 | 0,17% | 945,00 |
| 22.05.2026 | 59,75 | 59,85 | 59,55 | 59,70 | -0,08% | 329,00 |
| 21.05.2026 | 59,85 | 59,90 | 59,75 | 59,75 | -0,08% | 170,00 |
| 20.05.2026 | 59,85 | 59,85 | 59,80 | 59,80 | 0,00% | - |
| 19.05.2026 | 59,75 | 59,85 | 59,55 | 59,80 | 0,08% | 5.250,00 |
| 18.05.2026 | 59,75 | 59,85 | 59,70 | 59,75 | -0,08% | - |
| 15.05.2026 | 59,75 | 59,80 | 59,65 | 59,80 | 0,00% | - |
| 14.05.2026 | 59,70 | 59,85 | 59,70 | 59,80 | 0,08% | 905,00 |
| 13.05.2026 | 59,70 | 59,75 | 59,70 | 59,75 | 0,08% | 4.110,00 |
| 12.05.2026 | 59,75 | 59,90 | 59,70 | 59,70 | -0,08% | 2.220,00 |
| 11.05.2026 | 59,70 | 59,85 | 59,65 | 59,75 | -0,17% | 2.675,00 |
| 08.05.2026 | 59,75 | 59,90 | 59,75 | 59,85 | 0,08% | - |
| 07.05.2026 | 59,75 | 59,95 | 59,75 | 59,80 | 0,00% | 6.081,00 |
| 06.05.2026 | 59,75 | 59,80 | 59,75 | 59,80 | 0,00% | 592,00 |
| 05.05.2026 | 59,70 | 59,85 | 59,70 | 59,80 | 0,17% | 560,00 |
| 04.05.2026 | 59,65 | 59,75 | 59,65 | 59,70 | 0,00% | 7.000,00 |
| 30.04.2026 | 59,70 | 59,75 | 59,70 | 59,70 | -0,08% | 423,00 |
| 29.04.2026 | 59,75 | 59,75 | 59,70 | 59,75 | 0,00% | 312,00 |
| 28.04.2026 | 59,65 | 59,75 | 59,65 | 59,75 | 0,08% | 172,00 |
| 27.04.2026 | 59,70 | 59,75 | 59,60 | 59,70 | 0,00% | 1.000,00 |
| 24.04.2026 | 59,65 | 59,70 | 59,60 | 59,70 | 0,08% | - |
| 23.04.2026 | 59,65 | 59,70 | 59,60 | 59,65 | 0,08% | 12.580,00 |
| 22.04.2026 | 59,65 | 59,65 | 59,60 | 59,60 | 0,00% | - |
| 21.04.2026 | 59,55 | 59,70 | 59,55 | 59,60 | -0,08% | - |
| 20.04.2026 | 59,60 | 59,70 | 59,55 | 59,65 | 0,00% | 2.448,00 |
| 17.04.2026 | 59,60 | 59,70 | 59,55 | 59,65 | 0,08% | - |
| 16.04.2026 | 59,60 | 59,65 | 59,55 | 59,60 | 0,08% | - |
| 15.04.2026 | 59,55 | 59,65 | 59,45 | 59,55 | -0,08% | - |
| 14.04.2026 | 59,60 | 59,65 | 59,60 | 59,60 | -0,08% | 1.276,00 |
| 13.04.2026 | 59,55 | 59,65 | 59,50 | 59,65 | 0,08% | 2.750,00 |
| 10.04.2026 | 59,55 | 59,70 | 59,55 | 59,60 | 0,00% | 2.021,00 |
| 09.04.2026 | 59,55 | 59,65 | 59,45 | 59,60 | 0,08% | 234,00 |
| 08.04.2026 | 59,60 | 59,65 | 59,45 | 59,55 | 0,08% | 5.400,00 |
| 07.04.2026 | 59,45 | 59,70 | 59,45 | 59,50 | 0,03% | - |
| 02.04.2026 | 59,59 | 59,63 | 59,48 | 59,48 | -0,18% | 5.100,00 |
| 01.04.2026 | 59,67 | 59,72 | 59,55 | 59,59 | -0,10% | - |
| 31.03.2026 | 59,53 | 59,72 | 59,53 | 59,65 | 0,03% | 2.352,00 |
| 30.03.2026 | 59,51 | 59,70 | 59,44 | 59,63 | 0,08% | - |
| 27.03.2026 | 59,54 | 59,60 | 59,44 | 59,58 | 0,05% | - |
| 26.03.2026 | 59,57 | 59,62 | 59,45 | 59,55 | -0,02% | - |
| 25.03.2026 | 59,49 | 59,58 | 59,32 | 59,56 | 0,02% | 16.837,00 |
| 24.03.2026 | 59,56 | 59,56 | 59,45 | 59,55 | 0,07% | - |
| 23.03.2026 | 59,64 | 59,65 | 59,49 | 59,51 | -0,87% | 2.622,00 |
| 20.03.2026 | 60,17 | 60,17 | 60,03 | 60,03 | -0,08% | 2.235,00 |
| 19.03.2026 | 60,00 | 60,20 | 59,86 | 60,08 | -0,02% | 8.480,00 |
| 18.03.2026 | 59,93 | 60,23 | 59,72 | 60,09 | 0,33% | 13.150,00 |
| 17.03.2026 | 59,67 | 60,07 | 59,00 | 59,89 | -0,02% | 11.207,00 |